Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.03 | 14.62 | 13.61 | 13.61 | 22,038 | -0.30(-2.14%) |
Feb 27, 2019 | 14.89 | 14.89 | 13.91 | 13.91 | 1,505 | +0.03(+0.25%) |
Feb 26, 2019 | 14.25 | 14.25 | 13.87 | 13.87 | 3,164 | -0.52(-3.61%) |
Feb 25, 2019 | 14.61 | 14.61 | 14.39 | 14.39 | 2,306 | +0.57(+4.12%) |
Feb 22, 2019 | 13.85 | 14.04 | 13.82 | 13.82 | 3,997 | -0.17(-1.22%) |
Feb 21, 2019 | 14.03 | 14.03 | 13.85 | 13.99 | 3,525 | +0.17(+1.23%) |
Feb 20, 2019 | 13.89 | 13.89 | 13.82 | 13.82 | 5,577 | -0.19(-1.34%) |
Feb 19, 2019 | 14.00 | 14.68 | 13.79 | 14.01 | 15,552 | +0.03(+0.18%) |
Feb 15, 2019 | 13.98 | 14.42 | 13.92 | 13.98 | 3,174 | +0.02(+0.12%) |
Feb 14, 2019 | 13.97 | 14.89 | 13.64 | 13.97 | 25,317 | +0.11(+0.80%) |
Feb 13, 2019 | 13.80 | 13.93 | 13.56 | 13.86 | 3,469 | -0.08(-0.55%) |
Feb 12, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 820 | +0.00(+0.00%) |
Feb 11, 2019 | 13.75 | 14.28 | 13.75 | 13.93 | 45,621 | +0.11(+0.80%) |
Feb 08, 2019 | 14.43 | 14.43 | 13.70 | 13.82 | 3,174 | -0.54(-3.79%) |
Feb 07, 2019 | 14.38 | 14.80 | 14.29 | 14.37 | 22,149 | +0.16(+1.14%) |
Feb 06, 2019 | 14.47 | 14.60 | 14.17 | 14.21 | 3,931 | -0.27(-1.88%) |
Feb 05, 2019 | 14.31 | 14.76 | 14.22 | 14.48 | 19,058 | +0.17(+1.19%) |
Feb 04, 2019 | 14.18 | 14.36 | 14.17 | 14.31 | 6,336 | +0.13(+0.90%) |
Feb 01, 2019 | 14.99 | 14.99 | 13.47 | 14.18 | 5,995 | +0.92(+6.93%) |
Jan 31, 2019 | 13.35 | 13.52 | 13.26 | 13.26 | 12,603 | +0.08(+0.58%) |
Jan 30, 2019 | 12.59 | 13.35 | 12.59 | 13.18 | 28,553 | +0.41(+3.20%) |
Jan 29, 2019 | 12.80 | 13.07 | 12.78 | 12.78 | 10,718 | -0.12(-0.96%) |
Jan 28, 2019 | 12.89 | 12.96 | 12.76 | 12.90 | 23,865 | +0.01(+0.10%) |
Jan 25, 2019 | 12.90 | 13.10 | 12.78 | 12.89 | 21,748 | -0.09(-0.66%) |
Jan 24, 2019 | 13.41 | 13.41 | 12.84 | 12.97 | 4,714 | -0.38(-2.87%) |
Jan 23, 2019 | 13.24 | 13.53 | 12.84 | 13.35 | 27,308 | +0.16(+1.22%) |
Jan 22, 2019 | 13.32 | 13.79 | 12.85 | 13.19 | 18,572 | -0.12(-0.89%) |
Jan 18, 2019 | 13.31 | 13.55 | 12.97 | 13.31 | 29,390 | +0.13(+0.97%) |
Jan 17, 2019 | 12.77 | 13.24 | 12.77 | 13.18 | 15,672 | +0.26(+1.97%) |
Jan 16, 2019 | 12.50 | 13.01 | 12.46 | 12.93 | 310,889 | +0.38(+3.05%) |
Jan 15, 2019 | 12.52 | 12.80 | 12.38 | 12.55 | 121,893 | +0.20(+1.65%) |
Jan 14, 2019 | 12.13 | 12.75 | 12.13 | 12.34 | 24,622 | -0.20(-1.63%) |
Jan 11, 2019 | 12.36 | 12.63 | 12.05 | 12.55 | 15,400 | +0.24(+1.94%) |
Jan 10, 2019 | 12.60 | 12.62 | 12.10 | 12.31 | 17,245 | -0.40(-3.15%) |
Jan 09, 2019 | 12.59 | 12.92 | 12.55 | 12.71 | 9,018 | +0.28(+2.26%) |
Jan 08, 2019 | 12.11 | 12.76 | 12.11 | 12.43 | 27,214 | +0.31(+2.60%) |
Jan 07, 2019 | 12.76 | 12.77 | 12.08 | 12.11 | 24,629 | -0.48(-3.78%) |
Jan 04, 2019 | 11.58 | 12.76 | 11.58 | 12.59 | 24,570 | +1.19(+10.45%) |
Jan 03, 2019 | 11.35 | 11.75 | 10.97 | 11.40 | 35,172 | +0.04(+0.37%) |
Jan 02, 2019 | 11.40 | 12.12 | 11.10 | 11.36 | 15,540 | +0.00(+0.00%) |
Dec 31, 2018 | 10.86 | 11.66 | 10.72 | 11.36 | 28,920 | +0.64(+5.95%) |
Dec 28, 2018 | 10.12 | 11.26 | 9.654 | 10.72 | 67,127 | +0.55(+5.44%) |
Dec 27, 2018 | 10.47 | 10.63 | 9.229 | 10.16 | 92,084 | -0.18(-1.73%) |
Dec 26, 2018 | 11.45 | 12.11 | 10.34 | 10.34 | 25,809 | -0.94(-8.36%) |
Dec 24, 2018 | 12.56 | 12.56 | 11.28 | 11.29 | 22,689 | -1.47(-11.53%) |
Dec 21, 2018 | 14.12 | 14.12 | 12.44 | 12.76 | 321,767 | -0.86(-6.31%) |
Dec 20, 2018 | 14.41 | 14.41 | 13.27 | 13.62 | 39,058 | -0.23(-1.66%) |
Dec 19, 2018 | 14.88 | 14.89 | 13.62 | 13.85 | 40,869 | -0.14(-0.97%) |
Dec 18, 2018 | 14.78 | 14.78 | 13.63 | 13.98 | 37,117 | -0.48(-3.35%) |
Dec 17, 2018 | 14.55 | 15.06 | 13.63 | 14.47 | 49,030 | +0.03(+0.24%) |
Dec 14, 2018 | 14.61 | 14.61 | 13.30 | 14.43 | 24,452 | -0.18(-1.22%) |
Dec 13, 2018 | 14.97 | 15.08 | 12.92 | 14.61 | 22,703 | -0.19(-1.26%) |
Dec 12, 2018 | 15.13 | 15.13 | 14.01 | 14.80 | 11,414 | -0.08(-0.57%) |
Dec 11, 2018 | 15.06 | 15.18 | 14.76 | 14.89 | 15,294 | +0.04(+0.29%) |
Dec 10, 2018 | 15.07 | 15.18 | 14.65 | 14.84 | 34,167 | -0.05(-0.34%) |
Dec 07, 2018 | 14.85 | 15.19 | 14.59 | 14.89 | 46,201 | +0.21(+1.45%) |
Dec 06, 2018 | 15.27 | 15.36 | 14.29 | 14.68 | 36,085 | -0.69(-4.48%) |
Dec 04, 2018 | 15.07 | 15.67 | 14.49 | 15.37 | 28,920 | +0.27(+1.80%) |